Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.05 | 15.30 | 15.00 | 15.15 | 64,260 | +0.10(+0.66%) |
Apr 27, 2018 | 15.15 | 15.15 | 14.80 | 15.05 | 79,305 | +0.05(+0.33%) |
Apr 26, 2018 | 14.90 | 15.00 | 14.75 | 15.00 | 35,477 | +0.15(+1.01%) |
Apr 25, 2018 | 15.20 | 15.20 | 14.70 | 14.85 | 65,769 | -0.25(-1.66%) |
Apr 24, 2018 | 15.35 | 15.35 | 15.00 | 15.10 | 103,195 | -0.20(-1.31%) |
Apr 23, 2018 | 15.80 | 15.87 | 15.20 | 15.30 | 112,432 | -0.45(-2.86%) |
Apr 20, 2018 | 15.65 | 15.96 | 15.45 | 15.75 | 60,864 | +0.05(+0.32%) |
Apr 19, 2018 | 15.90 | 15.90 | 15.45 | 15.70 | 67,042 | -0.15(-0.95%) |
Apr 18, 2018 | 16.00 | 16.20 | 15.65 | 15.85 | 102,252 | -0.10(-0.63%) |
Apr 17, 2018 | 15.60 | 16.05 | 15.50 | 15.95 | 78,444 | +0.40(+2.57%) |
Apr 16, 2018 | 15.60 | 15.90 | 15.35 | 15.55 | 110,382 | -0.05(-0.32%) |
Apr 13, 2018 | 15.30 | 15.75 | 15.10 | 15.60 | 101,932 | +0.30(+1.96%) |
Apr 12, 2018 | 15.45 | 15.45 | 15.25 | 15.30 | 63,761 | -0.15(-0.97%) |
Apr 11, 2018 | 15.45 | 15.62 | 15.35 | 15.45 | 51,405 | +0.00(+0.00%) |
Apr 10, 2018 | 15.80 | 15.80 | 15.40 | 15.45 | 87,286 | -0.30(-1.90%) |
Apr 09, 2018 | 15.65 | 15.85 | 15.60 | 15.75 | 88,149 | +0.10(+0.64%) |
Apr 06, 2018 | 15.55 | 15.95 | 15.35 | 15.65 | 91,730 | +0.05(+0.32%) |
Apr 05, 2018 | 15.15 | 15.72 | 14.95 | 15.60 | 111,249 | +0.50(+3.31%) |
Apr 04, 2018 | 15.05 | 15.20 | 14.75 | 15.10 | 123,455 | -0.15(-0.98%) |
Apr 03, 2018 | 15.15 | 15.30 | 14.90 | 15.25 | 103,321 | +0.25(+1.67%) |
Apr 02, 2018 | 15.50 | 15.75 | 14.85 | 15.00 | 114,349 | -0.50(-3.23%) |
Mar 29, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.25(-1.59%) | |
Mar 28, 2018 | 15.65 | 15.95 | 15.30 | 15.75 | 229,329 | +0.20(+1.29%) |
Mar 27, 2018 | 16.25 | 16.40 | 15.30 | 15.55 | 244,571 | -0.60(-3.72%) |
Mar 26, 2018 | 15.95 | 17.60 | 15.85 | 16.15 | 372,956 | +0.60(+3.86%) |
Mar 23, 2018 | 16.15 | 16.50 | 15.55 | 15.55 | 187,991 | -0.55(-3.42%) |
Mar 22, 2018 | 15.30 | 16.60 | 15.20 | 16.10 | 1,475,423 | +0.00(+0.00%) |
Mar 21, 2018 | 17.30 | 17.70 | 15.80 | 16.10 | 233,146 | -1.25(-7.20%) |
Mar 20, 2018 | 16.95 | 17.45 | 16.95 | 17.35 | 75,157 | +0.30(+1.76%) |
Mar 19, 2018 | 17.10 | 17.25 | 16.75 | 17.05 | 99,806 | +0.00(+0.00%) |
Mar 16, 2018 | 16.95 | 17.55 | 16.60 | 17.05 | 159,204 | +0.10(+0.59%) |
Mar 15, 2018 | 16.30 | 17.15 | 16.27 | 16.95 | 193,836 | +0.75(+4.63%) |
Mar 14, 2018 | 15.05 | 16.40 | 14.90 | 16.20 | 226,546 | +1.25(+8.36%) |
Mar 13, 2018 | 14.45 | 15.05 | 14.40 | 14.95 | 178,624 | +0.50(+3.46%) |
Mar 12, 2018 | 13.95 | 14.50 | 13.95 | 14.45 | 105,590 | +0.45(+3.21%) |
Mar 09, 2018 | 14.00 | 14.10 | 13.70 | 14.00 | 159,515 | +0.15(+1.08%) |
Mar 08, 2018 | 14.00 | 14.15 | 13.50 | 13.85 | 168,746 | -0.15(-1.07%) |
Mar 07, 2018 | 14.05 | 14.12 | 13.95 | 14.00 | 154,594 | -0.05(-0.36%) |
Mar 06, 2018 | 14.00 | 14.25 | 13.80 | 14.05 | 125,723 | +0.05(+0.36%) |
Mar 05, 2018 | 13.25 | 14.10 | 13.25 | 14.00 | 241,903 | +0.75(+5.66%) |
Mar 02, 2018 | 12.90 | 13.40 | 12.90 | 13.25 | 115,072 | +0.25(+1.92%) |
Mar 01, 2018 | 12.75 | 13.20 | 12.75 | 13.00 | 118,843 | +0.15(+1.17%) |
Feb 28, 2018 | 12.85 | 13.35 | 12.53 | 12.85 | 106,610 | +0.05(+0.39%) |
Feb 27, 2018 | 13.30 | 13.68 | 12.10 | 12.80 | 334,680 | -0.55(-4.12%) |
Feb 26, 2018 | 13.00 | 13.50 | 12.85 | 13.35 | 87,824 | +0.40(+3.09%) |
Feb 23, 2018 | 12.82 | 13.00 | 12.82 | 12.95 | 145,023 | +0.10(+0.78%) |
Feb 22, 2018 | 12.85 | 12.95 | 12.60 | 12.85 | 78,502 | +0.00(+0.00%) |
Feb 21, 2018 | 12.10 | 13.00 | 12.00 | 12.85 | 125,694 | +0.75(+6.20%) |
Feb 20, 2018 | 11.90 | 12.11 | 11.80 | 12.10 | 102,644 | +0.15(+1.26%) |
Feb 16, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.05(+0.42%) | |
Feb 15, 2018 | 11.82 | 12.09 | 11.65 | 11.90 | 74,273 | +0.20(+1.71%) |
Feb 14, 2018 | 11.55 | 11.86 | 11.55 | 11.70 | 49,957 | +0.15(+1.30%) |
Feb 13, 2018 | 11.40 | 11.75 | 11.32 | 11.55 | 31,839 | +0.08(+0.65%) |
Feb 12, 2018 | 11.70 | 11.93 | 11.40 | 11.47 | 30,313 | -0.18(-1.50%) |
Feb 09, 2018 | 11.75 | 11.75 | 11.35 | 11.65 | 53,009 | +0.00(+0.00%) |
Feb 08, 2018 | 11.85 | 11.85 | 11.65 | 11.65 | 57,813 | -0.15(-1.27%) |
Feb 07, 2018 | 11.75 | 11.80 | 11.75 | 11.80 | 70,581 | +0.00(+0.00%) |
Feb 06, 2018 | 11.70 | 12.00 | 11.70 | 11.80 | 159,180 | -0.07(-0.63%) |
Feb 05, 2018 | 11.90 | 12.05 | 11.85 | 11.88 | 70,629 | -0.12(-1.04%) |
Feb 02, 2018 | 12.05 | 12.10 | 11.95 | 12.00 | 33,272 | -0.05(-0.41%) |